eg: Prices for BHP
Currently Sun 25-Jun-01 08:51:17 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND Daily Prices Page 2...
TOC Company Info for SYI Limits 
| Listing Code | SYI |
| Listing Name | SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND |
| GICS Sector | GICS Sector Code Not Applicable |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for SYI .. Wednesday 21st August 2024
SYI is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SYI Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Dec-11 Wed | ### | ### | ### | ### | 5,378 | 0 | ### | ### | 0.0 |
| 2024-Dec-10 Tue | ### | ### | 29.85 | ### | 3,224 | ### | ### | ### | 0.0 |
| 2024-Dec-09 Mon | ### | ### | ### | 29.88 | 4,278 | 0 | 38.5 | 38.5 | 2.1 |
| 2024-Dec-06 Fri | ### | ### | ### | ### | 35.7 | 35.7 | 0.0 | ||
| 2024-Dec-05 Thu | 30.22 | 30.26 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-04 Wed | 30.25 | 30.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-03 Tue | ### | ### | ### | 30.28 | 26,142 | 0 | 70.3 | 70.3 | 2.2 |
| 2024-Dec-02 Mon | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2024-Nov-29 Fri | ### | ### | 29.8 | 29.88 | 8,282 | ### | 31.2 | 31.2 | 2.1 |
| 2024-Nov-28 Thu | ### | ### | ### | ### | 67.7 | 67.7 | 0.0 | ||
| 2024-Nov-27 Wed | ### | 29.86 | ### | 29.86 | 4,421 | ### | 75.4 | 75.4 | 2.1 |
| 2024-Nov-26 Tue | ### | ### | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2024-Nov-25 Mon | ### | 30.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-22 Fri | 29.82 | ### | 29.82 | ### | ### | ### | 0.0 | ||
| 2024-Nov-21 Thu | 29.88 | 29.88 | ### | ### | 12,058 | 180,146 | 35.8 | 35.8 | 0.0 |
| 2024-Nov-20 Wed | ### | ### | ### | ### | 9,840 | 0 | ### | ### | 0.0 |
| 2024-Nov-19 Tue | 29.59 | ### | 29.59 | ### | 74.5 | 74.5 | 0.0 | ||
| 2024-Nov-18 Mon | 29.45 | 29.72 | 29.4 | ### | 6,178 | 182,621 | 70.3 | 70.3 | 0.0 |
| 2024-Nov-15 Fri | 29.29 | 29.53 | 29.29 | 29.5 | ### | ### | 2.1 | ||
| 2024-Nov-14 Thu | 29.2 | ### | 29.2 | 29.28 | 74.1 | 74.1 | ### | ||
| 2024-Nov-13 Wed | 29 | 29.21 | ### | 29.21 | 77.0 | 77.0 | ### | ||
| 2024-Nov-12 Tue | ### | ### | 29.26 | ### | 21,983 | ### | ### | ### | 0.0 |
| 2024-Nov-11 Mon | 29.42 | 29.46 | 29.29 | 29.42 | 23,640 | 694,425 | ### | ### | ### |
| 2024-Nov-08 Fri | 29.57 | ### | 29.55 | 29.59 | ### | ### | ### | ||
| 2024-Nov-07 Thu | ### | 29.4 | ### | 29.4 | 74.9 | 74.9 | ### | ||
| 2024-Nov-06 Wed | ### | ### | ### | ### | 10,747 | 0 | 70.4 | 70.4 | 0.0 |
| 2024-Nov-05 Tue | ### | ### | ### | 28.81 | 12,080 | 0 | ### | ### | 2.1 |
| 2024-Nov-04 Mon | 28.82 | ### | 28.8 | ### | ### | ### | 0.0 | ||
| 2024-Nov-01 Fri | ### | 28.79 | 28.52 | ### | ### | ### | 0.0 | ||
| 2024-Oct-31 Thu | ### | ### | 28.81 | 28.87 | 35.0 | 35.0 | 2.1 | ||
| 2024-Oct-30 Wed | 29.26 | 29.26 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-29 Tue | ### | ### | ### | 29.22 | 4,771 | 0 | ### | ### | 2.1 |
| 2024-Oct-28 Mon | ### | 29.25 | ### | ### | 852 | ### | 71.4 | 71.4 | 0.0 |
| 2024-Oct-25 Fri | 29.22 | 29.25 | ### | ### | 9,851 | 144,070 | ### | ### | 0.0 |
| 2024-Oct-24 Thu | ### | ### | ### | ### | 9,357 | 0 | 72.6 | 72.6 | 0.0 |
| 2024-Oct-23 Wed | ### | ### | ### | ### | 12,340 | 0 | 70.8 | 70.8 | 0.0 |
| 2024-Oct-22 Tue | ### | ### | ### | ### | 11,473 | 0 | ### | ### | 0.0 |
| 2024-Oct-21 Mon | ### | 29.54 | ### | 29.47 | 3,359 | ### | 72.1 | 72.1 | ### |
| 2024-Oct-18 Fri | 29.4 | 29.4 | ### | 29.24 | 13,770 | ### | 36.4 | 36.4 | 2.1 |
| 2024-Oct-17 Thu | 29.45 | ### | 29.41 | 29.51 | 17,751 | 261,028 | 67.1 | 67.1 | 2.1 |
| 2024-Oct-16 Wed | 29.26 | ### | 29.23 | 29.25 | 7,827 | ### | ### | ### | ### |
| 2024-Oct-15 Tue | 29.25 | 29.45 | 29.2 | 29.2 | 11,086 | ### | 31.1 | 31.1 | 2.1 |
| 2024-Oct-14 Mon | ### | 29.28 | ### | ### | 9,754 | ### | ### | ### | 0.0 |
| 2024-Oct-11 Fri | ### | ### | 29 | ### | 9,240 | 133,980 | 30.8 | 30.8 | 0.0 |
| 2024-Oct-10 Thu | ### | ### | ### | ### | 66.2 | 66.2 | 0.0 | ||
| 2024-Oct-09 Wed | ### | ### | 28.85 | ### | 7,472 | 107,783 | 38.7 | 38.7 | 0.0 |
| 2024-Oct-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | 29 | ### | ### | ### | 66.4 | 66.4 | 0.0 | ||
| 2024-Oct-04 Fri | 29 | 29 | 28.74 | 28.83 | 6,425 | 185,489 | 31.3 | 31.3 | ### |
| 2024-Oct-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-02 Wed | ### | ### | ### | ### | 5,259 | 0 | ### | ### | 0.0 |
| 2024-Oct-01 Tue | 29.25 | 29.25 | ### | 29 | 15,021 | 219,682 | 29.5 | 29.5 | ### |
| 2024-Sep-30 Mon | ### | 29.4 | ### | 29.26 | ### | ### | ### | ||
| 2024-Sep-27 Fri | ### | ### | ### | ### | 14,856 | 0 | ### | ### | 0.0 |
| 2024-Sep-26 Thu | 29.41 | 29.46 | 29.26 | ### | 23.2 | 23.2 | 0.0 | ||
| 2024-Sep-25 Wed | ### | 29.43 | ### | ### | 33,888 | ### | ### | ### | 0.0 |
| 2024-Sep-24 Tue | ### | ### | ### | 29.26 | 5,559 | 0 | 28.8 | 28.8 | ### |
| 2024-Sep-23 Mon | 29.27 | ### | ### | 29.28 | ### | ### | ### | ||
| 2024-Sep-20 Fri | 29.48 | 29.54 | ### | 29.4 | 23,058 | ### | 36.7 | 36.7 | ### |
| 2024-Sep-19 Thu | ### | 29.44 | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2024-Sep-18 Wed | ### | 29.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | 29.2 | 29.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-16 Mon | ### | ### | ### | ### | 3,946 | 0 | 72.9 | 72.9 | 0.0 |
| 2024-Sep-13 Fri | ### | ### | ### | ### | 30,144 | 0 | ### | ### | 0.0 |
| 2024-Sep-12 Thu | 28.59 | ### | 28.59 | ### | 5,044 | ### | 73.2 | 73.2 | 0.0 |
| 2024-Sep-11 Wed | 28.82 | 28.82 | 28.51 | 28.57 | 29.6 | 29.6 | ### | ||
| 2024-Sep-10 Tue | 28.81 | ### | 28.75 | 28.77 | 13,929 | 200,229 | ### | ### | 2.1 |
| 2024-Sep-09 Mon | 28.5 | ### | 28.44 | ### | ### | ### | 0.0 | ||
| 2024-Sep-06 Fri | 28.58 | 28.81 | 28.58 | 28.76 | ### | ### | 2.1 | ||
| 2024-Sep-05 Thu | 28.5 | ### | 28.5 | ### | 2,949 | 42,023 | ### | ### | 0.0 |
| 2024-Sep-04 Wed | 28.7 | 28.7 | ### | 28.42 | 21,983 | 315,456 | ### | ### | ### |
| 2024-Sep-03 Tue | ### | 29 | ### | ### | 8,555 | 124,047 | ### | ### | 0.0 |
| 2024-Sep-02 Mon | 28.8 | ### | ### | ### | 6,541 | 0 | 71.9 | 71.9 | 0.0 |
| 2024-Aug-30 Fri | 28.71 | 28.81 | 28.71 | 28.79 | 2,925 | 84,123 | ### | ### | ### |
| 2024-Aug-29 Thu | 28.46 | ### | 28.45 | ### | 5,322 | ### | ### | ### | 0.0 |
| 2024-Aug-28 Wed | 28.54 | ### | 28.41 | ### | 71.3 | 71.3 | 0.0 | ||
| 2024-Aug-27 Tue | ### | 28.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-26 Mon | 28.43 | ### | 28.42 | ### | 7,050 | 100,180 | ### | ### | 0.0 |
| 2024-Aug-23 Fri | 28.5 | 28.5 | ### | ### | 7,187 | ### | ### | ### | 0.0 |
| 2024-Aug-22 Thu | 28.51 | 28.56 | 28.49 | 28.55 | 69.2 | 69.2 | ### | ||
| 2024-Aug-21 Wed | ### | 28.4 | ### | 28.4 | 4,728 | ### | ### | ### | 2.0 |
| 2024-Aug-20 Tue | ### | 28.45 | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2024-Aug-19 Mon | 28.22 | ### | ### | 28.27 | 3,257 | 0 | 68.9 | 68.9 | ### |
| 2024-Aug-16 Fri | ### | 28.29 | ### | 28.22 | 27,147 | ### | 74.0 | 74.0 | 2.0 |
| 2024-Aug-15 Thu | 27.79 | 28 | 27.7 | 27.81 | 7,284 | 202,859 | ### | ### | ### |
| 2024-Aug-14 Wed | 28 | ### | 27.77 | 27.77 | ### | ### | ### | ||
| 2024-Aug-13 Tue | 27.75 | ### | 27.75 | 27.89 | 24,322 | ### | ### | ### | 2.0 |
| 2024-Aug-12 Mon | 27.7 | 27.81 | 27.7 | 27.75 | 72.2 | 72.2 | 2.0 | ||
| 2024-Aug-09 Fri | 27.5 | ### | 27.43 | ### | ### | ### | 0.0 | ||
| 2024-Aug-08 Thu | 27.28 | ### | ### | 27.29 | 19,956 | 0 | 75.6 | 75.6 | ### |
| 2024-Aug-07 Wed | 27.24 | 27.5 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-06 Tue | 27.2 | 27.43 | ### | ### | 26,220 | ### | 62.2 | 62.2 | 0.0 |
| 2024-Aug-05 Mon | ### | ### | 27.2 | 27.26 | 45.6 | 45.6 | 1.9 | ||
| 2024-Aug-02 Fri | ### | ### | 28.2 | 28.29 | 9,128 | ### | ### | ### | ### |
| 2024-Aug-01 Thu | 28.84 | 29 | 28.84 | ### | 71.6 | 71.6 | 0.0 | ||
| 2024-Jul-31 Wed | 28.51 | 28.77 | 28.41 | 28.76 | 26,746 | ### | ### | ### | 2.1 |
| 2024-Jul-30 Tue | 28.25 | ### | ### | 28.28 | ### | ### | ### | ||
| 2024-Jul-29 Mon | 28.5 | ### | 28.47 | 28.52 | 9,172 | ### | 69.0 | 69.0 | 2.0 |
| 2024-Jul-26 Fri | 28.2 | ### | 28.2 | ### | 74.0 | 74.0 | 0.0 | ||
| 2024-Jul-25 Thu | 28.21 | ### | ### | ### | 11,326 | 0 | ### | ### | 0.0 |
| 2024-Jul-24 Wed | 28.42 | 28.53 | ### | 28.46 | ### | ### | 2.0 | ||
| 2024-Jul-23 Tue | ### | 28.57 | ### | 28.48 | 10,787 | ### | 72.2 | 72.2 | 2.0 |
| 2024-Jul-22 Mon | 28.41 | 28.41 | 28.26 | ### | ### | ### | 0.0 | ||
| 2024-Jul-19 Fri | 28.51 | 28.56 | 28.45 | 28.53 | 66.4 | 66.4 | 2.0 | ||
| 2024-Jul-18 Thu | 28.8 | ### | 28.77 | 28.78 | ### | ### | 2.1 | ||
| 2024-Jul-17 Wed | 28.71 | ### | 28.7 | 28.87 | 14,581 | ### | 72.0 | 72.0 | 2.1 |
| 2024-Jul-16 Tue | 28.7 | 28.72 | ### | ### | 4,324 | ### | 40.9 | 40.9 | 0.0 |
| 2024-Jul-15 Mon | 28.55 | 28.81 | 28.55 | 28.7 | 15,622 | ### | 75.3 | 75.3 | ### |
| 2024-Jul-12 Fri | 28.44 | ### | 28.44 | 28.51 | ### | ### | ### | ||
| 2024-Jul-11 Thu | 28.49 | 28.55 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | 28.25 | 28.25 | ### | ### | 18,171 | ### | 33.9 | 33.9 | 0.0 |
| 2024-Jul-09 Tue | ### | 28.25 | ### | 28.22 | 74.4 | 74.4 | 2.0 | ||
| 2024-Jul-08 Mon | 28.2 | 28.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-05 Fri | ### | ### | 28.22 | 28.23 | ### | ### | ### |
Basic Bottom of Page